Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-10-27 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.13 | $0.13 | 22,558 |
| 2021-12-30 | $0.10 | $0.10 | 1,917 |
| 2021-12-29 | $0.10 | $0.10 | 16,673 |
| 2021-12-28 | $0.20 | $0.20 | 4,084 |
| 2021-12-27 | $0.20 | $0.20 | 18,140 |
| 2021-12-23 | $0.22 | $0.22 | 22,542 |
| 2021-12-22 | $0.14 | $0.14 | 13,725 |
| 2021-12-21 | $0.10 | $0.10 | 2,007 |
| 2021-12-20 | $0.09 | $0.09 | 20,802 |
| 2021-12-17 | $0.09 | $0.09 | 33,073 |
| 2021-12-16 | $0.11 | $0.11 | 13,350 |
| 2021-12-15 | $0.13 | $0.13 | 37,406 |
| 2021-12-14 | $0.11 | $0.11 | 7,830 |
| 2021-12-13 | $0.11 | $0.11 | 71,250 |
| 2021-12-10 | $0.13 | $0.13 | 2,959 |
| 2021-12-09 | $0.13 | $0.13 | 4,759 |
| 2021-12-08 | $0.13 | $0.13 | 13,412 |
| 2021-12-07 | $0.13 | $0.13 | 7,711 |
| 2021-12-06 | $0.14 | $0.14 | 10,955 |
| 2021-12-03 | $0.12 | $0.12 | 33,936 |
| 2021-12-02 | $0.13 | $0.13 | 27,899 |
| 2021-12-01 | $0.09 | $0.09 | 15,292 |
| 2021-11-30 | $0.12 | $0.12 | 4,891 |
| 2021-11-29 | $0.12 | $0.12 | 27,663 |
| 2021-11-26 | $0.13 | $0.13 | 12,026 |
| 2021-11-24 | $0.13 | $0.13 | 44,926 |
| 2021-11-23 | $0.13 | $0.13 | 53,060 |
| 2021-11-22 | $0.14 | $0.14 | 60,412 |
| 2021-11-19 | $0.22 | $0.22 | 2,210 |
| 2021-11-18 | $0.22 | $0.22 | 6,644 |
| 2021-11-17 | $0.19 | $0.19 | 8,920 |
| 2021-11-16 | $0.24 | $0.24 | 4,524 |
| 2021-11-15 | $0.19 | $0.19 | 41,567 |
| 2021-11-12 | $0.21 | $0.21 | 10,565 |
| 2021-11-11 | $0.18 | $0.18 | 8,173 |
| 2021-11-10 | $0.23 | $0.23 | 7,465 |
| 2021-11-09 | $0.23 | $0.23 | 7,740 |
| 2021-11-08 | $0.23 | $0.23 | 19,708 |
| 2021-11-05 | $0.25 | $0.25 | 22,147 |
| 2021-11-04 | $0.27 | $0.27 | 11,313 |
| 2021-11-03 | $0.27 | $0.27 | 53,536 |
| 2021-11-02 | $0.27 | $0.27 | 17,212 |
| 2021-11-01 | $0.31 | $0.31 | 10,555 |
| 2021-10-29 | $0.22 | $0.22 | 2,948 |
| 2021-10-28 | $0.25 | $0.25 | 15,223 |
| 2021-10-27 | $0.34 | $0.34 | 70,713 |
| 2021-10-26 | $0.35 | $0.35 | 21,103 |
| 2021-10-25 | $0.50 | $0.50 | 7,732 |
| 2021-10-22 | $0.49 | $0.49 | 20,766 |
| 2021-10-21 | $0.53 | $0.53 | 882 |
| 2021-10-20 | $0.55 | $0.55 | 2,536 |
| 2021-10-19 | $0.60 | $0.60 | 43,542 |
| 2021-10-18 | $0.62 | $0.62 | 868 |
| 2021-10-15 | $0.64 | $0.64 | 2,271 |
| 2021-10-14 | $0.60 | $0.60 | 5,415 |
| 2021-10-13 | $0.63 | $0.63 | 802 |
| 2021-10-12 | $0.67 | $0.67 | 115 |
| 2021-10-11 | $0.63 | $0.63 | 0 |
| 2021-10-08 | $0.63 | $0.63 | 3,997 |
| 2021-10-07 | $0.63 | $0.63 | 8,325 |
| 2021-10-06 | $0.82 | $0.82 | 1,221 |
| 2021-10-05 | $0.69 | $0.69 | 1,470 |
| 2021-10-04 | $0.90 | $0.90 | 610 |
| 2021-10-01 | $0.66 | $0.66 | 7,203 |
| 2021-09-30 | $0.72 | $0.72 | 2,893 |
| 2021-09-29 | $0.95 | $0.95 | 3,905 |
| 2021-09-28 | $0.96 | $0.96 | 291 |
| 2021-09-27 | $0.70 | $0.70 | 7,260 |
| 2021-09-24 | $0.72 | $0.72 | 280 |
| 2021-09-23 | $0.73 | $0.73 | 2,452 |
| 2021-09-22 | $0.84 | $0.84 | 1,963 |
| 2021-09-21 | $0.75 | $0.75 | 2,254 |
| 2021-09-20 | $0.70 | $0.70 | 0 |
| 2021-09-17 | $0.70 | $0.70 | 3,161 |
| 2021-09-16 | $0.70 | $0.70 | 4,135 |
| 2021-09-15 | $0.75 | $0.75 | 0 |
| 2021-09-14 | $0.75 | $0.75 | 195 |
| 2021-09-13 | $0.82 | $0.82 | 2,636 |
| 2021-09-10 | $0.94 | $0.94 | 392 |
| 2021-09-09 | $0.78 | $0.78 | 2,775 |
| 2021-09-08 | $0.80 | $0.80 | 3,248 |
| 2021-09-07 | $0.83 | $0.83 | 682 |
| 2021-09-03 | $0.80 | $0.80 | 3,158 |
| 2021-09-02 | $0.71 | $0.71 | 1,722 |
| 2021-09-01 | $0.92 | $0.92 | 422 |
| 2021-08-31 | $0.89 | $0.89 | 1,451 |
| 2021-08-30 | $0.94 | $0.94 | 0 |
| 2021-08-27 | $0.94 | $0.94 | 979 |
| 2021-08-26 | $0.90 | $0.90 | 7,282 |
| 2021-08-25 | $0.98 | $0.98 | 4,567 |
| 2021-08-24 | $1.08 | $1.08 | 3,546 |
| 2021-08-23 | $1.13 | $1.13 | 2,819 |
| 2021-08-20 | $1.16 | $1.16 | 0 |
| 2021-08-19 | $1.16 | $1.16 | 272 |
| 2021-08-18 | $1.15 | $1.15 | 1,212 |
| 2021-08-17 | $1.10 | $1.10 | 1,051 |
| 2021-08-16 | $1.16 | $1.16 | 1,216 |
| 2021-08-13 | $1.19 | $1.19 | 3,268 |
| 2021-08-12 | $1.21 | $1.21 | 523 |
| 2021-08-11 | $1.21 | $1.21 | 848 |
| 2021-08-10 | $1.28 | $1.28 | 1,300 |
| 2021-08-09 | $1.29 | $1.29 | 5,304 |
| 2021-08-06 | $1.28 | $1.28 | 979 |
| 2021-08-05 | $1.30 | $1.30 | 5,554 |
| 2021-08-04 | $1.20 | $1.20 | 1,346 |
| 2021-08-03 | $1.20 | $1.20 | 18,609 |
| 2021-08-02 | $1.30 | $1.30 | 16,260 |
| 2021-07-30 | $1.25 | $1.25 | 1,569 |
| 2021-07-29 | $1.35 | $1.35 | 49,749 |
| 2021-07-28 | $1.17 | $1.17 | 40,081 |
| 2021-07-27 | $1.86 | $1.86 | 32,592 |
| 2021-07-26 | $1.91 | $1.91 | 18,672 |
| 2021-07-23 | $1.70 | $1.70 | 9,660 |
| 2021-07-22 | $1.50 | $1.50 | 2,731 |
| 2021-07-21 | $1.50 | $1.50 | 4,987 |
| 2021-07-20 | $1.40 | $1.40 | 500 |
| 2021-07-19 | $1.40 | $1.40 | 2,688 |
| 2021-07-16 | $1.41 | $1.41 | 844 |
| 2021-07-15 | $1.43 | $1.43 | 7,301 |
| 2021-07-14 | $1.45 | $1.45 | 4,824 |
| 2021-07-13 | $1.44 | $1.44 | 563 |
| 2021-07-12 | $1.54 | $1.54 | 375 |
| 2021-07-09 | $1.54 | $1.54 | 2,354 |
| 2021-07-08 | $1.48 | $1.48 | 1,129 |
| 2021-07-07 | $1.46 | $1.46 | 795 |
| 2021-07-06 | $1.50 | $1.50 | 737 |
| 2021-07-02 | $1.38 | $1.38 | 896 |
| 2021-07-01 | $1.40 | $1.40 | 4,031 |
| 2021-06-30 | $1.50 | $1.50 | 30,265 |
| 2021-06-29 | $1.46 | $1.46 | 6,021 |
| 2021-06-28 | $1.46 | $1.46 | 4,316 |
| 2021-06-25 | $1.25 | $1.25 | 9,330 |
| 2021-06-24 | $1.40 | $1.40 | 5,845 |
| 2021-06-23 | $1.35 | $1.35 | 12,788 |
| 2021-06-22 | $1.76 | $1.76 | 24,539 |
| 2021-06-21 | $2.20 | $2.20 | 7,310 |
| 2021-06-18 | $2.27 | $2.27 | 8,872 |
| 2021-06-17 | $2.27 | $2.27 | 9,781 |
| 2021-06-16 | $2.72 | $2.72 | 36,730 |
| 2021-06-15 | $1.56 | $1.56 | 19,845 |
| 2021-06-14 | $1.45 | $1.45 | 9,666 |
| 2021-06-11 | $1.29 | $1.29 | 6,362 |
| 2021-06-10 | $1.39 | $1.39 | 6,785 |
| 2021-06-09 | $1.30 | $1.30 | 6,912 |
| 2021-06-08 | $1.34 | $1.34 | 4,882 |
| 2021-06-07 | $1.22 | $1.22 | 2,376 |
| 2021-06-04 | $1.28 | $1.28 | 4,018 |
| 2021-06-03 | $1.28 | $1.28 | 4,396 |
| 2021-06-02 | $1.34 | $1.34 | 7,145 |
| 2021-06-01 | $1.26 | $1.26 | 12,005 |
| 2021-05-28 | $1.26 | $1.26 | 4,832 |
| 2021-05-27 | $1.36 | $1.36 | 10,462 |
| 2021-05-26 | $1.09 | $1.09 | 4,287 |
| 2021-05-25 | $1.08 | $1.08 | 11,847 |
| 2021-05-24 | $1.14 | $1.14 | 3,982 |
| 2021-05-21 | $1.15 | $1.15 | 7,753 |
| 2021-05-20 | $1.10 | $1.10 | 1,701 |
| 2021-05-19 | $1.01 | $1.01 | 6,862 |
| 2021-05-18 | $1.01 | $1.01 | 1,478 |
| 2021-05-17 | $1.00 | $1.00 | 897 |
| 2021-05-14 | $1.10 | $1.10 | 891 |
| 2021-05-13 | $0.99 | $0.99 | 15,138 |
| 2021-05-12 | $1.00 | $1.00 | 2,883 |
| 2021-05-11 | $1.02 | $1.02 | 4,733 |
| 2021-05-10 | $1.01 | $1.01 | 1,146 |
| 2021-05-07 | $1.02 | $1.02 | 9,475 |
| 2021-05-06 | $1.05 | $1.05 | 2,216 |
| 2021-05-05 | $1.11 | $1.11 | 3,386 |
| 2021-05-04 | $1.20 | $1.20 | 15,311 |
| 2021-05-03 | $1.10 | $1.10 | 3,263 |
| 2021-04-30 | $1.00 | $1.00 | 0 |
| 2021-04-29 | $1.00 | $1.00 | 556 |
| 2021-04-28 | $1.05 | $1.05 | 1,455 |
| 2021-04-27 | $1.07 | $1.07 | 5,710 |
| 2021-04-26 | $0.98 | $0.98 | 6,931 |
| 2021-04-23 | $1.05 | $1.05 | 2,575 |
| 2021-04-22 | $1.06 | $1.06 | 4,217 |
| 2021-04-21 | $1.10 | $1.10 | 2,964 |
| 2021-04-20 | $1.07 | $1.07 | 1,348 |
| 2021-04-19 | $1.05 | $1.05 | 13,089 |
| 2021-04-16 | $1.10 | $1.10 | 2,478 |
| 2021-04-15 | $1.07 | $1.07 | 4,006 |
| 2021-04-14 | $1.05 | $1.05 | 4,949 |
| 2021-04-13 | $1.07 | $1.07 | 16,142 |
| 2021-04-12 | $0.89 | $0.89 | 1,323 |
| 2021-04-09 | $1.06 | $1.06 | 2,851 |
| 2021-04-08 | $1.06 | $1.06 | 2,692 |
| 2021-04-07 | $1.09 | $1.09 | 524 |
| 2021-04-06 | $1.00 | $1.00 | 4,280 |
| 2021-04-05 | $0.86 | $0.86 | 2,904 |
| 2021-04-01 | $1.05 | $1.05 | 4,418 |
| 2021-03-31 | $0.95 | $0.95 | 7,909 |
| 2021-03-30 | $0.98 | $0.98 | 1,148 |
| 2021-03-29 | $0.98 | $0.98 | 2,071 |
| 2021-03-26 | $1.03 | $1.03 | 3,573 |
| 2021-03-25 | $1.00 | $1.00 | 2,247 |
| 2021-03-24 | $1.20 | $1.20 | 4,009 |
| 2021-03-23 | $1.08 | $1.08 | 10,259 |
| 2021-03-22 | $1.07 | $1.07 | 10,439 |
| 2021-03-19 | $0.96 | $0.96 | 3,421 |
| 2021-03-18 | $0.90 | $0.90 | 3,456 |
| 2021-03-17 | $0.95 | $0.95 | 1,759 |
| 2021-03-16 | $0.88 | $0.88 | 4,124 |
| 2021-03-15 | $0.87 | $0.87 | 3,486 |
| 2021-03-12 | $0.89 | $0.89 | 4,328 |
| 2021-03-11 | $0.88 | $0.88 | 1,394 |
| 2021-03-10 | $1.00 | $1.00 | 1,367 |
| 2021-03-09 | $0.98 | $0.98 | 423 |
| 2021-03-08 | $0.99 | $0.99 | 3,236 |
| 2021-03-05 | $0.94 | $0.94 | 3,759 |
| 2021-03-04 | $1.00 | $1.00 | 394 |
| 2021-03-03 | $1.00 | $1.00 | 289 |
| 2021-03-02 | $0.96 | $0.96 | 310 |
| 2021-03-01 | $0.92 | $0.92 | 563 |
| 2021-02-26 | $0.94 | $0.94 | 1,275 |
| 2021-02-25 | $0.94 | $0.94 | 7,717 |
| 2021-02-24 | $0.99 | $0.99 | 5,623 |
| 2021-02-23 | $0.98 | $0.98 | 3,993 |
| 2021-02-22 | $1.08 | $1.08 | 19,384 |
| 2021-02-19 | $0.95 | $0.95 | 22,152 |
| 2021-02-18 | $0.90 | $0.90 | 2,718 |
| 2021-02-17 | $0.93 | $0.93 | 2,845 |
| 2021-02-16 | $0.88 | $0.88 | 7,057 |
| 2021-02-12 | $0.92 | $0.92 | 31,958 |
| 2021-02-11 | $0.79 | $0.79 | 2,073 |
| 2021-02-10 | $0.79 | $0.79 | 4,241 |
| 2021-02-09 | $0.86 | $0.86 | 4,571 |
| 2021-02-08 | $0.83 | $0.83 | 16,790 |
| 2021-02-05 | $0.75 | $0.75 | 1,764 |
| 2021-02-04 | $0.80 | $0.80 | 4,708 |
| 2021-02-03 | $0.80 | $0.80 | 4,001 |
| 2021-02-02 | $0.73 | $0.73 | 19,754 |
| 2021-02-01 | $0.77 | $0.77 | 0 |
| 2021-01-29 | $0.77 | $0.77 | 1,084 |
| 2021-01-28 | $0.75 | $0.75 | 9,061 |
| 2021-01-27 | $0.80 | $0.80 | 1,695 |
| 2021-01-26 | $0.76 | $0.76 | 12,161 |
| 2021-01-25 | $0.78 | $0.78 | 2,928 |
| 2021-01-22 | $0.80 | $0.80 | 4,234 |
| 2021-01-21 | $0.78 | $0.78 | 17,417 |
| 2021-01-20 | $0.80 | $0.80 | 30,543 |
| 2021-01-19 | $0.81 | $0.81 | 23,124 |
| 2021-01-15 | $0.95 | $0.95 | 225 |
| 2021-01-14 | $0.81 | $0.81 | 0 |
| 2021-01-13 | $0.81 | $0.81 | 2,538 |
| 2021-01-12 | $0.95 | $0.95 | 1,858 |
| 2021-01-11 | $0.80 | $0.80 | 1,898 |
| 2021-01-08 | $0.86 | $0.86 | 1,967 |
| 2021-01-07 | $0.86 | $0.86 | 505 |
| 2021-01-06 | $0.88 | $0.88 | 3,243 |
| 2021-01-05 | $0.83 | $0.83 | 145 |
| 2021-01-04 | $0.83 | $0.83 | 0 |